Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.241 1.250 1.232 1.241 34,699 +0.01(+0.72%)
Oct 28, 2005 1.221 1.235 1.175 1.232 30,222 +0.01(+0.72%)
Oct 27, 2005 1.235 1.239 1.203 1.223 25,043 +0.00(+0.29%)
Oct 26, 2005 1.168 1.219 1.168 1.219 45,555 +0.01(+0.44%)
Oct 25, 2005 1.211 1.219 1.191 1.214 55,294 +0.00(+0.15%)
Oct 24, 2005 1.223 1.223 1.157 1.212 85,093 +0.00(+0.15%)
Oct 21, 2005 1.156 1.218 1.156 1.211 18,619 +0.02(+1.94%)
Oct 20, 2005 1.234 1.234 1.170 1.187 15,008 -0.01(-1.03%)
Oct 19, 2005 1.186 1.237 1.172 1.200 42,212 -0.01(-1.02%)
Oct 18, 2005 1.269 1.269 1.161 1.212 80,300 -0.02(-1.87%)
Oct 17, 2005 1.239 1.239 1.226 1.235 16,421 -0.00(-0.29%)
Oct 14, 2005 1.212 1.239 1.180 1.239 28,493 +0.00(+0.00%)
Oct 13, 2005 1.246 1.246 1.179 1.239 96,037 +0.03(+2.49%)
Oct 12, 2005 1.276 1.276 1.196 1.209 92,197 -0.04(-2.85%)
Oct 11, 2005 1.221 1.280 1.205 1.244 292,427 +0.07(+5.56%)
Oct 10, 2005 1.187 1.205 1.134 1.179 128,164 +0.03(+2.78%)
Oct 07, 2005 1.125 1.152 1.125 1.147 12,176 +0.00(+0.15%)
Oct 06, 2005 1.180 1.180 1.081 1.145 12,441 +0.03(+2.54%)
Oct 05, 2005 1.104 1.180 1.104 1.117 16,362 -0.02(-1.87%)
Oct 04, 2005 1.172 1.187 1.108 1.138 56,840 -0.02(-1.38%)
Oct 03, 2005 1.187 1.187 1.131 1.154 47,316 -0.01(-0.61%)
Sep 30, 2005 1.182 1.195 1.152 1.161 25,390 +0.01(+0.92%)
Sep 29, 2005 1.147 1.166 1.102 1.150 50,199 +0.00(+0.31%)
Sep 28, 2005 1.120 1.224 1.069 1.147 275,229 +0.07(+6.06%)
Sep 27, 2005 1.108 1.127 1.065 1.081 95,495 +0.00(+0.00%)
Sep 26, 2005 1.101 1.101 0.9783 1.081 316,562 +0.00(+0.16%)
Sep 23, 2005 1.079 1.106 1.079 1.079 24,261 +0.00(+0.00%)
Sep 22, 2005 1.079 1.108 1.074 1.079 25,954 -0.04(-3.49%)
Sep 21, 2005 1.106 1.118 1.095 1.118 115,497 +0.02(+1.77%)
Sep 20, 2005 1.125 1.125 1.099 1.099 38,514 -0.01(-0.64%)
Sep 19, 2005 1.124 1.124 1.081 1.106 197,832 +0.01(+0.64%)
Sep 16, 2005 1.117 1.117 1.097 1.099 19,888 +0.02(+1.64%)
Sep 15, 2005 1.088 1.090 1.074 1.081 12,751 -0.01(-0.65%)
Sep 14, 2005 1.113 1.113 1.088 1.088 216,663 +0.01(+0.65%)
Sep 13, 2005 1.095 1.097 1.081 1.081 43,191 -0.01(-0.49%)
Sep 12, 2005 1.092 1.102 1.085 1.086 217,673 -0.01(-0.49%)
Sep 09, 2005 1.072 1.104 1.072 1.092 119,387 +0.03(+2.67%)
Sep 08, 2005 1.055 1.081 1.044 1.063 169,846 +0.01(+1.18%)
Sep 07, 2005 1.019 1.055 1.019 1.051 60,124 +0.01(+0.51%)
Sep 06, 2005 1.062 1.063 1.021 1.046 168,816 -0.02(-1.50%)
Sep 02, 2005 1.063 1.063 1.037 1.062 41,115 -0.00(-0.17%)
Sep 01, 2005 1.021 1.063 1.012 1.063 143,341 +0.04(+4.17%)
Aug 31, 2005 0.9571 1.022 0.9571 1.021 39,411 +0.05(+4.73%)
Aug 30, 2005 0.9996 0.9996 0.9677 0.9748 21,327 -0.02(-1.79%)
Aug 29, 2005 0.9783 0.9961 0.9783 0.9925 15,064 -0.04(-3.45%)
Aug 26, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 25, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 24, 2005 1.024 1.028 1.012 1.028 1,692 +0.06(+5.84%)
Aug 23, 2005 1.028 1.028 0.9712 0.9712 3,991 -0.03(-2.75%)
Aug 22, 2005 0.9801 0.9996 0.9606 0.9987 11,848 +0.02(+1.53%)
Aug 19, 2005 1.019 1.019 0.9776 0.9836 23,542 -0.03(-2.80%)
Aug 18, 2005 1.024 1.063 1.010 1.012 41,098 -0.05(-4.39%)
Aug 17, 2005 1.040 1.062 1.040 1.058 22,851 +0.03(+2.97%)
Aug 16, 2005 1.055 1.055 1.028 1.028 7,334 -0.00(-0.34%)
Aug 15, 2005 1.055 1.055 1.008 1.032 2,539 -0.01(-1.02%)
Aug 12, 2005 0.9712 1.042 0.9588 1.042 23,739 +0.04(+3.52%)
Aug 11, 2005 0.9978 1.021 0.9801 1.007 42,082 +0.02(+1.98%)
Aug 10, 2005 0.9961 0.9961 0.9748 0.9872 1,410 +0.02(+2.31%)
Aug 09, 2005 1.003 1.003 0.9649 0.9649 2,962 -0.01(-1.20%)
Aug 08, 2005 0.9808 0.9808 0.9517 0.9766 9,450 -0.02(-2.30%)
Aug 05, 2005 0.9588 0.9996 0.9411 0.9996 19,465 +0.02(+1.99%)
Aug 04, 2005 1.007 1.007 0.9213 0.9801 19,465 -0.01(-1.25%)
Aug 03, 2005 0.9801 1.003 0.9766 0.9925 5,529 +0.03(+3.32%)
Aug 02, 2005 0.9110 0.9819 0.9110 0.9606 44,644 +0.02(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.